Aberdeen Frontier Markets Inve
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
Note: This stock seems to be inactive
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 19 Sep 2016 |
GBP |
60.375 |
60.375 |
60.3625 |
60.375 |
60.375 |
0.0 (0.0%)
|
9,896 |
| 16 Sep 2016 |
GBP |
60.375 |
60.74 |
59.75 |
60.375 |
60.375 |
0.0 (0.0%)
|
7,693 |
| 15 Sep 2016 |
GBP |
60.25 |
60.74 |
59.75 |
60.375 |
60.375 |
+0.125 (+0.21%)
|
23,243 |
| 14 Sep 2016 |
GBP |
60.25 |
60.74 |
59.5 |
60.25 |
60.25 |
0.0 (0.0%)
|
58,448 |
| 13 Sep 2016 |
GBP |
60.25 |
60.74 |
59.5 |
60.25 |
60.25 |
0.0 (0.0%)
|
453 |
| 12 Sep 2016 |
GBP |
60.25 |
60.75 |
59.5 |
60.25 |
60.25 |
-0.125 (-0.21%)
|
123,145 |
| 9 Sep 2016 |
GBP |
60.99 |
60.99 |
60.375 |
60.375 |
60.375 |
+0.125 (+0.21%)
|
143 |
| 8 Sep 2016 |
GBP |
60.25 |
60.25 |
60 |
60.25 |
60.25 |
-0.74 (-1.21%)
|
28,208 |
| 7 Sep 2016 |
GBP |
60.99 |
60.99 |
60 |
60.99 |
60.99 |
0.0 (0.0%)
|
27,249 |
| 6 Sep 2016 |
GBP |
60.99 |
60.99 |
60.01 |
60.99 |
60.99 |
0.0 (0.0%)
|
113,994 |
| 5 Sep 2016 |
GBP |
60.625 |
60.99 |
60 |
60.99 |
60.99 |
+0.5 (+0.83%)
|
10,808 |
| 2 Sep 2016 |
GBP |
60.49 |
60.49 |
60.01 |
60.49 |
60.49 |
-0.01 (-0.02%)
|
9,618 |
| 1 Sep 2016 |
GBP |
61.25 |
61.5 |
59.525 |
60.5 |
60.5 |
-0.42 (-0.69%)
|
51,380 |
| 31 Aug 2016 |
GBP |
60.92 |
60.92 |
60.515 |
60.92 |
60.92 |
+0.17 (+0.28%)
|
31,827 |
| 30 Aug 2016 |
GBP |
60.75 |
60.75 |
60 |
60.75 |
60.75 |
-0.25 (-0.41%)
|
102,215 |
| 26 Aug 2016 |
GBP |
61 |
61.75 |
60.56 |
61 |
61 |
0.0 (0.0%)
|
4,757 |
| 25 Aug 2016 |
GBP |
61.34 |
61.34 |
60 |
61 |
61 |
-0.625 (-1.01%)
|
5,052 |
| 24 Aug 2016 |
GBP |
61.625 |
62.5875 |
60.965 |
61.625 |
61.625 |
0.0 (0.0%)
|
24,744 |
| 23 Aug 2016 |
GBP |
61.625 |
61.7625 |
60.9513 |
61.625 |
61.625 |
0.0 (0.0%)
|
10,610 |
| 22 Aug 2016 |
GBP |
61.625 |
62.5 |
60.25 |
61.625 |
61.625 |
0.0 (0.0%)
|
339,277 |
| 19 Aug 2016 |
GBP |
61.625 |
62.5875 |
60.9513 |
61.625 |
61.625 |
0.0 (0.0%)
|
28,711 |
| 18 Aug 2016 |
GBP |
61.625 |
61.625 |
60.25 |
61.625 |
61.625 |
0.0 (0.0%)
|
76,765 |
| 17 Aug 2016 |
GBP |
61.625 |
62.6562 |
61.02 |
61.625 |
61.625 |
0.0 (0.0%)
|
2,076 |
| 16 Aug 2016 |
GBP |
61.625 |
62.6562 |
60.9513 |
61.625 |
61.625 |
-0.125 (-0.20%)
|
25,633 |
| 15 Aug 2016 |
GBP |
61.125 |
61.75 |
60.8237 |
61.75 |
61.75 |
+0.625 (+1.02%)
|
14,330 |
| 12 Aug 2016 |
GBP |
61.125 |
61.5 |
60.6962 |
61.125 |
61.125 |
+0.429 (+0.71%)
|
18,601 |
| 11 Aug 2016 |
GBP |
60.6962 |
60.6962 |
60.6962 |
60.6962 |
60.6962 |
-0.304 (-0.50%)
|
24,940 |
| 10 Aug 2016 |
GBP |
61 |
61.75 |
60.51 |
61 |
61 |
0.0 (0.0%)
|
2,348 |
| 9 Aug 2016 |
GBP |
61 |
62 |
60.14 |
61 |
61 |
0.0 (0.0%)
|
23,932 |
| 8 Aug 2016 |
GBP |
60.875 |
61.75 |
60.1 |
61 |
61 |
+0.125 (+0.21%)
|
170,039 |
